Honeywell International Inc. (HON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240503C00175000 | 2024-05-01 2:33PM EDT | 175.00 | 21.20 | 18.40 | 21.10 | 0.00 | - | 1 | 3 | 189.26% |
| HON240503C00182500 | 2024-04-29 10:33AM EDT | 182.50 | 10.90 | 10.60 | 13.80 | 0.00 | - | 49 | 60 | 143.26% |
| HON240503C00185000 | 2024-04-26 3:08PM EDT | 185.00 | 8.33 | 9.30 | 10.80 | 0.00 | - | 14 | 17 | 69.92% |
| HON240503C00187500 | 2024-04-30 3:49PM EDT | 187.50 | 5.90 | 6.60 | 8.30 | 0.00 | - | 342 | 145 | 87.84% |
| HON240503C00190000 | 2024-05-03 10:55AM EDT | 190.00 | 3.80 | 4.20 | 5.40 | -0.56 | -12.84% | 4 | 290 | 55.32% |
| HON240503C00192500 | 2024-05-03 10:22AM EDT | 192.50 | 1.20 | 1.70 | 2.25 | -0.50 | -29.41% | 2 | 68 | 0.00% |
| HON240503C00195000 | 2024-05-03 10:29AM EDT | 195.00 | 0.25 | 0.05 | 0.25 | -0.15 | -37.50% | 23 | 189 | 8.35% |
| HON240503C00197500 | 2024-05-03 10:49AM EDT | 197.50 | 0.05 | 0.05 | 0.35 | -0.05 | -50.00% | 8 | 187 | 30.96% |
| HON240503C00200000 | 2024-05-03 9:45AM EDT | 200.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 262 | 44.63% |
| HON240503C00202500 | 2024-05-01 2:40PM EDT | 202.50 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 47 | 87.30% |
| HON240503C00205000 | 2024-05-02 9:33AM EDT | 205.00 | 0.04 | 0.00 | 2.00 | 0.00 | - | 1 | 347 | 103.32% |
| HON240503C00207500 | 2024-04-30 11:48AM EDT | 207.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 63.67% |
| HON240503C00210000 | 2024-04-24 3:13PM EDT | 210.00 | 0.06 | 0.00 | 0.05 | -0.13 | -68.42% | 1 | 74 | 62.50% |
| HON240503C00212500 | 2024-04-24 9:50AM EDT | 212.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 1 | 148.73% |
| HON240503C00215000 | 2024-04-24 12:57PM EDT | 215.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 4 | 107 | 162.11% |
| HON240503C00220000 | 2024-03-28 9:30AM EDT | 220.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 166.99% |
| HON240503C00225000 | 2024-03-26 10:58AM EDT | 225.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 110.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HON240503P00150000 | 2024-04-08 10:03AM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 349.61% |
| HON240503P00160000 | 2024-04-02 9:35AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| HON240503P00170000 | 2024-04-10 2:14PM EDT | 170.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 1 | 212.31% |
| HON240503P00175000 | 2024-04-04 3:38PM EDT | 175.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | 2 | 2 | 175.88% |
| HON240503P00177500 | 2024-04-25 10:41AM EDT | 177.50 | 0.10 | 0.00 | 2.00 | 0.00 | - | 6 | 16 | 157.81% |
| HON240503P00180000 | 2024-04-29 1:54PM EDT | 180.00 | 0.03 | 0.00 | 1.95 | 0.00 | - | 1 | 28 | 139.65% |
| HON240503P00182500 | 2024-05-02 2:52PM EDT | 182.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 13 | 126.76% |
| HON240503P00185000 | 2024-05-02 9:52AM EDT | 185.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 207 | 85.55% |
| HON240503P00187500 | 2024-05-02 10:09AM EDT | 187.50 | 0.05 | 0.00 | 0.30 | +0.01 | +25.00% | 1 | 47 | 58.59% |
| HON240503P00190000 | 2024-05-02 3:51PM EDT | 190.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 6 | 196 | 27.93% |
| HON240503P00192500 | 2024-05-03 9:58AM EDT | 192.50 | 0.05 | 0.00 | 1.00 | -0.40 | -88.89% | 6 | 77 | 47.90% |
| HON240503P00195000 | 2024-05-03 10:17AM EDT | 195.00 | 1.21 | 0.55 | 0.85 | -0.62 | -33.88% | 10 | 139 | 18.31% |
| HON240503P00197500 | 2024-05-02 11:35AM EDT | 197.50 | 4.30 | 2.90 | 4.10 | 0.00 | - | 2 | 49 | 61.62% |
| HON240503P00200000 | 2024-05-03 11:02AM EDT | 200.00 | 6.10 | 5.40 | 6.60 | +0.01 | +0.16% | 1 | 18 | 63.53% |
| HON240503P00205000 | 2024-05-03 9:37AM EDT | 205.00 | 9.60 | 10.10 | 12.20 | -1.59 | -14.21% | 2 | 2 | 101.37% |
| HON240503P00215000 | 2024-04-24 9:30AM EDT | 215.00 | 20.29 | 20.30 | 22.30 | 0.00 | - | - | 0 | 164.36% |
| HON240503P00217500 | 2024-05-02 9:57AM EDT | 217.50 | 23.70 | 21.40 | 24.80 | 0.00 | - | 1 | 2 | 137.21% |
© 2024 Yahoo. All rights reserved.